Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Televisa S.A. ADR (NY: TV )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.768 8.880 8.758 8.786 1,226,635 +0.03(+0.32%)
Dec 30, 2021 8.627 8.824 8.608 8.758 595,545 +0.11(+1.30%)
Dec 29, 2021 8.786 8.871 8.627 8.646 554,841 -0.19(-2.12%)
Dec 28, 2021 8.918 9.040 8.786 8.833 769,850 -0.09(-1.05%)
Dec 27, 2021 8.861 8.960 8.814 8.927 644,255 +0.04(+0.42%)
Dec 23, 2021 8.861 8.969 8.805 8.889 1,019,506 +0.08(+0.85%)
Dec 22, 2021 8.683 8.824 8.599 8.814 483,675 +0.13(+1.51%)
Dec 21, 2021 8.552 8.744 8.491 8.683 629,000 +0.21(+2.43%)
Dec 20, 2021 8.533 8.580 8.449 8.477 831,953 -0.23(-2.69%)
Dec 17, 2021 8.552 8.791 8.533 8.711 965,281 +0.10(+1.20%)
Dec 16, 2021 8.655 8.814 8.570 8.608 830,240 -0.05(-0.54%)
Dec 15, 2021 8.768 8.810 8.505 8.655 1,450,816 -0.17(-1.91%)
Dec 14, 2021 8.838 8.960 8.777 8.824 915,979 -0.08(-0.95%)
Dec 13, 2021 9.236 9.236 8.880 8.908 1,423,274 -0.27(-2.96%)
Dec 10, 2021 9.171 9.236 9.058 9.180 1,595,170 +0.21(+2.30%)
Dec 09, 2021 9.011 9.161 8.936 8.974 1,189,570 -0.24(-2.64%)
Dec 08, 2021 9.358 9.601 9.199 9.218 1,516,210 -0.22(-2.29%)
Dec 07, 2021 9.349 9.555 9.349 9.433 1,639,840 +0.11(+1.21%)
Dec 06, 2021 9.068 9.476 8.983 9.321 2,898,749 +0.31(+3.43%)
Dec 03, 2021 9.152 9.180 8.964 9.011 1,563,755 -0.10(-1.13%)
Dec 02, 2021 8.543 9.143 8.543 9.115 1,824,362 +0.61(+7.17%)
Dec 01, 2021 8.824 9.002 8.477 8.505 1,448,337 -0.11(-1.31%)
Nov 30, 2021 8.524 8.664 8.439 8.618 2,513,242 +0.03(+0.33%)
Nov 29, 2021 8.655 8.721 8.458 8.589 1,507,343 +0.08(+0.99%)
Nov 26, 2021 8.439 8.528 8.111 8.505 1,609,215 -0.23(-2.58%)
Nov 24, 2021 9.143 9.171 8.693 8.730 1,633,569 -0.49(-5.29%)
Nov 23, 2021 9.049 9.274 9.030 9.218 1,637,572 +0.11(+1.24%)
Nov 22, 2021 9.405 9.499 9.086 9.105 1,216,632 -0.28(-3.00%)
Nov 19, 2021 9.171 9.480 9.129 9.386 1,993,185 +0.14(+1.52%)
Nov 18, 2021 9.330 9.255 9.082 9.246 1,401,389 -0.08(-0.90%)
Nov 17, 2021 9.490 9.490 9.143 9.330 956,918 -0.06(-0.60%)
Nov 16, 2021 9.518 9.518 9.274 9.386 1,426,002 -0.13(-1.38%)
Nov 15, 2021 9.593 9.687 9.499 9.518 573,523 -0.02(-0.20%)
Nov 12, 2021 9.630 9.710 9.438 9.536 1,105,577 -0.04(-0.39%)
Nov 11, 2021 9.893 9.893 9.471 9.574 1,563,099 -0.25(-2.58%)
Nov 10, 2021 9.762 9.827 2,522,385 +0.02(+0.19%)
Nov 09, 2021 9.930 9.987 9.715 9.808 851,705 -0.17(-1.69%)
Nov 08, 2021 9.912 10.12 9.893 9.977 1,033,678 +0.10(+1.04%)
Nov 05, 2021 10.09 10.09 9.799 9.874 879,349 -0.08(-0.75%)
Nov 04, 2021 10.09 10.16 9.790 9.949 981,317 +0.00(+0.00%)
Nov 03, 2021 9.733 10.01 9.710 9.949 1,141,008 +0.20(+2.02%)
Nov 02, 2021 9.808 9.808 9.677 9.752 723,807 -0.04(-0.38%)
Nov 01, 2021 9.527 9.827 9.490 9.790 1,185,426 +0.30(+3.16%)
Oct 29, 2021 9.696 9.795 9.391 9.490 1,343,177 -0.30(-3.07%)
Oct 28, 2021 10.07 10.07 9.729 9.790 1,710,373 -0.23(-2.25%)
Oct 27, 2021 9.987 10.08 9.958 10.01 1,531,179 -0.03(-0.28%)
Oct 26, 2021 10.38 10.01 10.04 2,394,325 -0.27(-2.64%)
Oct 25, 2021 10.53 10.70 9.930 10.31 4,158,440 -0.28(-2.65%)
Oct 22, 2021 10.95 11.00 10.50 10.60 1,026,208 -0.38(-3.50%)
Oct 21, 2021 11.04 11.06 10.76 10.98 1,130,442 -0.10(-0.93%)
Oct 20, 2021 11.06 11.19 10.99 11.08 500,584 +0.08(+0.77%)
Oct 19, 2021 11.20 11.20 10.92 11.00 817,583 -0.05(-0.42%)
Oct 18, 2021 11.19 11.20 11.01 11.05 458,951 -0.19(-1.67%)
Oct 15, 2021 11.21 11.33 11.05 11.23 1,134,846 +0.19(+1.70%)
Oct 14, 2021 10.98 11.13 10.96 11.05 810,157 +0.12(+1.12%)
Oct 13, 2021 10.91 11.04 10.81 10.92 637,351 +0.09(+0.87%)
Oct 12, 2021 10.53 10.91 10.53 10.83 1,001,712 +0.26(+2.48%)
Oct 11, 2021 10.69 10.80 10.52 10.57 1,267,686 -0.18(-1.66%)
Oct 08, 2021 10.78 10.92 10.69 10.75 901,708 -0.05(-0.43%)
Oct 07, 2021 10.80 11.10 10.75 10.79 1,322,656 +0.06(+0.52%)
Oct 06, 2021 10.59 10.80 10.47 10.74 1,602,216 +0.03(+0.26%)
Oct 05, 2021 10.44 10.77 10.30 10.71 2,451,578 +0.32(+3.07%)
Oct 04, 2021 10.42 10.58 10.23 10.39 1,416,873 -0.10(-0.98%)
Oct 01, 2021 10.31 10.61 10.30 10.49 1,629,437 +0.20(+1.91%)
Sep 30, 2021 10.49 10.53 10.29 10.30 2,997,758 -0.17(-1.61%)
Sep 29, 2021 10.54 10.63 10.42 10.46 600,640 -0.06(-0.54%)
Sep 28, 2021 10.90 11.27 10.49 10.52 952,960 -0.41(-3.77%)
Sep 27, 2021 11.02 11.26 10.89 10.93 949,403 -0.09(-0.85%)
Sep 24, 2021 11.37 11.37 11.03 11.03 1,492,133 -0.39(-3.45%)
Sep 23, 2021 11.53 11.65 11.41 11.42 707,534 -0.07(-0.65%)
Sep 22, 2021 11.38 11.69 11.31 11.50 503,842 +0.19(+1.66%)
Sep 21, 2021 11.37 11.46 11.08 11.31 1,259,066 +0.05(+0.42%)
Sep 20, 2021 11.38 11.57 11.14 11.26 1,139,494 -0.44(-3.77%)
Sep 17, 2021 11.80 11.82 11.50 11.70 1,402,208 -0.11(-0.95%)
Sep 16, 2021 11.75 11.83 11.55 11.82 549,907 +0.01(+0.08%)
Sep 15, 2021 11.48 11.82 11.37 11.81 1,204,813 +0.32(+2.78%)
Sep 14, 2021 11.59 11.75 11.42 11.49 743,109 -0.06(-0.49%)
Sep 13, 2021 11.59 11.71 11.48 11.54 721,644 +0.05(+0.41%)
Sep 10, 2021 11.93 12.00 11.48 11.50 920,069 -0.32(-2.70%)
Sep 09, 2021 11.69 11.85 11.63 11.82 1,251,718 +0.07(+0.64%)
Sep 08, 2021 11.88 11.91 11.72 11.74 381,119 -0.17(-1.42%)
Sep 07, 2021 11.72 11.97 11.67 11.91 1,258,687 +0.17(+1.44%)
Sep 03, 2021 12.12 12.12 11.74 11.74 716,048 -0.35(-2.87%)
Sep 02, 2021 11.95 12.11 11.81 12.09 603,939 +0.12(+1.02%)
Sep 01, 2021 12.44 12.54 11.93 11.97 765,451 -0.35(-2.82%)
Aug 31, 2021 12.01 12.36 12.01 12.31 893,985 +0.31(+2.58%)
Aug 30, 2021 12.04 12.06 11.84 12.00 662,995 +0.03(+0.24%)
Aug 27, 2021 11.65 11.98 11.65 11.97 655,306 +0.25(+2.16%)
Aug 26, 2021 11.70 11.79 11.60 11.72 1,014,078 -0.08(-0.64%)
Aug 25, 2021 12.01 12.02 11.59 11.80 1,157,277 -0.24(-2.02%)
Aug 24, 2021 11.89 12.09 11.82 12.04 579,070 +0.19(+1.58%)
Aug 23, 2021 11.63 11.91 11.55 11.85 667,371 +0.36(+3.10%)
Aug 20, 2021 11.46 11.59 11.41 11.50 859,859 -0.05(-0.41%)
Aug 19, 2021 11.83 11.87 11.46 11.54 860,076 -0.43(-3.60%)
Aug 18, 2021 11.77 12.11 11.77 11.97 1,992,802 +0.13(+1.11%)
Aug 17, 2021 11.80 12.09 11.73 11.84 603,302 -0.10(-0.86%)
Aug 16, 2021 12.00 12.17 11.87 11.95 640,610 -0.06(-0.47%)
Aug 13, 2021 11.85 12.04 11.67 12.00 945,981 +0.21(+1.75%)
Aug 12, 2021 12.12 12.12 11.78 11.80 1,518,780 -0.38(-3.08%)
Aug 11, 2021 12.24 12.28 12.11 12.17 620,431 -0.06(-0.46%)
Aug 10, 2021 12.15 12.23 11.97 12.23 847,956 +0.04(+0.31%)
Aug 09, 2021 12.24 12.29 12.19 12.19 629,159 -0.09(-0.76%)
Aug 06, 2021 12.39 12.45 12.23 12.28 998,227 -0.03(-0.23%)
Aug 05, 2021 12.33 12.37 12.11 12.31 1,162,753 +0.20(+1.63%)
Aug 04, 2021 12.52 12.61 12.02 12.12 1,249,183 -0.52(-4.08%)
Aug 03, 2021 12.42 12.68 12.22 12.63 2,106,903 +0.18(+1.43%)
Aug 02, 2021 12.76 12.84 12.42 12.45 1,327,964 -0.25(-1.99%)
Jul 30, 2021 12.74 13.02 12.57 12.71 1,241,454 -0.10(-0.81%)
Jul 29, 2021 13.14 13.15 12.73 12.81 1,571,486 -0.22(-1.66%)
Jul 28, 2021 13.28 13.33 12.91 13.02 826,288 -0.16(-1.21%)
Jul 27, 2021 13.23 13.23 13.01 13.18 778,587 -0.04(-0.28%)
Jul 26, 2021 12.92 13.34 12.87 13.22 1,048,261 +0.24(+1.88%)
Jul 23, 2021 13.03 13.04 12.75 12.98 653,168 +0.05(+0.36%)
Jul 22, 2021 12.80 12.99 12.75 12.93 1,535,421 +0.11(+0.88%)
Jul 21, 2021 12.51 12.84 12.36 12.82 766,145 +0.45(+3.64%)
Jul 20, 2021 12.04 12.44 12.02 12.37 807,429 +0.33(+2.73%)
Jul 19, 2021 12.19 12.29 11.96 12.04 993,797 -0.38(-3.09%)
Jul 16, 2021 12.49 12.60 12.32 12.42 918,299 +0.04(+0.30%)
Jul 15, 2021 12.33 12.49 12.24 12.39 1,486,161 -0.04(-0.30%)
Jul 14, 2021 12.41 12.53 12.21 12.42 1,660,713 +0.06(+0.45%)
Jul 13, 2021 12.78 12.78 12.34 12.37 1,084,633 -0.49(-3.79%)
Jul 12, 2021 12.58 12.88 12.50 12.86 1,363,194 +0.18(+1.41%)
Jul 09, 2021 12.42 12.72 12.35 12.68 1,755,101 +0.36(+2.89%)
Jul 08, 2021 12.34 12.39 12.11 12.32 3,184,783 -0.36(-2.81%)
Jul 07, 2021 13.21 13.35 12.49 12.68 2,708,480 -0.53(-4.05%)
Jul 06, 2021 13.69 13.84 12.90 13.21 1,698,505 -0.36(-2.63%)
Jul 02, 2021 13.45 13.64 13.26 13.57 868,799 +0.17(+1.26%)
Jul 01, 2021 13.45 13.54 13.25 13.40 885,898 +0.01(+0.07%)
Jun 30, 2021 13.24 13.46 13.15 13.39 2,563,217 +0.10(+0.78%)
Jun 29, 2021 13.41 13.48 13.25 13.29 1,385,186 -0.09(-0.70%)
Jun 28, 2021 13.63 13.64 13.29 13.38 1,143,707 -0.23(-1.72%)
Jun 25, 2021 13.61 13.77 13.60 13.62 990,709 +0.01(+0.07%)
Jun 24, 2021 13.76 13.93 13.44 13.61 1,639,117 +0.14(+1.04%)
Jun 23, 2021 13.38 13.63 13.32 13.47 1,224,184 +0.08(+0.63%)
Jun 22, 2021 13.35 13.44 13.19 13.38 949,739 +0.03(+0.21%)
Jun 21, 2021 12.81 13.44 12.76 13.35 1,458,122 +0.62(+4.86%)
Jun 18, 2021 12.64 13.06 12.57 12.73 1,988,113 -0.12(-0.95%)
Jun 17, 2021 12.94 13.11 12.84 12.86 1,145,284 -0.12(-0.94%)
Jun 16, 2021 13.00 13.15 12.82 12.98 1,292,201 -0.03(-0.22%)
Jun 15, 2021 13.29 13.32 12.90 13.01 2,044,431 -0.32(-2.39%)
Jun 14, 2021 13.42 13.61 13.20 13.32 1,717,860 -0.17(-1.25%)
Jun 11, 2021 13.62 13.67 13.39 13.49 1,592,106 -0.04(-0.28%)
Jun 10, 2021 13.70 14.00 13.53 13.53 2,694,904 -0.14(-1.03%)
Jun 09, 2021 13.50 13.87 13.36 13.67 2,192,762 +0.16(+1.18%)
Jun 08, 2021 13.79 13.83 13.02 13.51 2,360,683 -0.28(-2.04%)
Jun 07, 2021 12.97 14.12 12.97 13.79 5,254,849 +0.90(+6.98%)
Jun 04, 2021 12.77 12.93 12.69 12.89 1,568,228 +0.19(+1.48%)
Jun 03, 2021 12.63 12.77 12.28 12.71 1,979,439 -0.07(-0.51%)
Jun 02, 2021 12.67 12.94 12.45 12.77 2,316,251 +0.33(+2.64%)
Jun 01, 2021 12.32 12.57 12.25 12.44 1,072,805 +0.28(+2.31%)
May 28, 2021 12.36 12.60 12.12 12.16 2,285,220 -0.17(-1.37%)
May 27, 2021 12.02 12.41 11.98 12.33 1,883,653 +0.37(+3.12%)
May 26, 2021 11.75 12.04 11.69 11.96 1,648,360 +0.23(+1.99%)
May 25, 2021 11.86 11.92 11.61 11.73 1,113,109 -0.12(-1.02%)
May 24, 2021 11.85 11.95 11.78 11.85 607,736 +0.09(+0.79%)
May 21, 2021 12.00 12.08 11.64 11.75 1,118,805 -0.14(-1.17%)
May 20, 2021 11.82 11.90 11.58 11.89 947,552 +0.21(+1.83%)
May 19, 2021 11.61 11.84 11.47 11.68 1,056,203 -0.10(-0.87%)
May 18, 2021 11.85 12.20 11.73 11.78 2,104,120 -0.01(-0.08%)
May 17, 2021 11.82 11.82 11.64 11.79 1,180,304 +0.01(+0.08%)
May 14, 2021 11.68 11.94 11.67 11.78 872,012 +0.24(+2.10%)
May 13, 2021 11.46 11.65 11.38 11.54 1,020,594 +0.17(+1.47%)
May 12, 2021 11.59 11.70 11.37 11.37 1,826,252 -0.30(-2.55%)
May 11, 2021 11.53 11.73 11.34 11.67 1,489,312 -0.07(-0.63%)
May 10, 2021 11.83 11.93 11.70 11.74 1,347,066 -0.10(-0.86%)
May 07, 2021 11.85 12.18 11.72 11.85 1,727,859 +0.00(+0.00%)
May 06, 2021 11.62 11.85 11.54 11.85 1,694,321 +0.28(+2.42%)
May 05, 2021 11.65 11.82 11.48 11.57 1,555,853 -0.10(-0.88%)
May 04, 2021 11.63 11.74 11.47 11.67 1,247,981 -0.09(-0.79%)
May 03, 2021 11.65 11.78 11.53 11.76 1,434,330 +0.23(+2.02%)
Apr 30, 2021 12.11 12.21 11.35 11.53 3,154,363 -0.68(-5.57%)
Apr 29, 2021 11.97 12.41 11.93 12.21 2,986,015 +0.33(+2.74%)
Apr 28, 2021 11.90 12.12 11.73 11.88 1,899,499 -0.02(-0.16%)
Apr 27, 2021 12.22 12.24 11.87 11.90 1,531,438 -0.30(-2.44%)
Apr 26, 2021 11.99 12.28 11.82 12.20 2,589,965 +0.37(+3.15%)
Apr 23, 2021 12.07 12.09 11.63 11.83 3,590,844 -0.31(-2.53%)
Apr 22, 2021 12.46 12.51 11.96 12.13 3,615,052 -0.41(-3.27%)
Apr 21, 2021 12.48 12.60 12.37 12.54 2,015,152 +0.06(+0.45%)
Apr 20, 2021 12.48 12.57 12.13 12.49 2,842,768 -0.06(-0.45%)
Apr 19, 2021 11.95 12.69 11.92 12.54 5,765,875 +0.41(+3.38%)
Apr 16, 2021 11.46 12.21 11.41 12.13 5,443,711 +0.74(+6.54%)
Apr 15, 2021 11.40 11.58 10.97 11.39 6,361,462 -0.25(-2.16%)
Apr 14, 2021 10.82 12.90 10.78 11.64 62,768,160 +2.22(+23.52%)
Apr 13, 2021 9.257 9.518 9.173 9.425 948,620 +0.08(+0.90%)
Apr 12, 2021 9.145 9.523 9.076 9.341 1,383,585 +0.15(+1.62%)
Apr 09, 2021 9.341 9.377 9.164 9.192 1,125,078 -0.20(-2.18%)
Apr 08, 2021 9.136 9.462 9.108 9.397 1,464,611 +0.28(+3.06%)
Apr 07, 2021 8.959 9.164 8.838 9.118 1,412,346 +0.22(+2.51%)
Apr 06, 2021 8.466 8.922 8.456 8.894 2,193,622 +0.44(+5.18%)
Apr 05, 2021 8.494 8.619 8.382 8.456 1,977,326 +0.01(+0.11%)
Apr 01, 2021 8.298 8.671 8.293 8.447 2,245,754 +0.20(+2.37%)
Mar 31, 2021 8.652 8.726 8.233 8.251 3,430,494 -0.39(-4.53%)
Mar 30, 2021 8.875 9.006 8.629 8.643 1,546,012 -0.18(-2.01%)
Mar 29, 2021 8.922 9.262 8.773 8.820 2,179,762 -0.07(-0.84%)
Mar 26, 2021 8.941 9.052 8.708 8.894 1,679,134 -0.02(-0.21%)
Mar 25, 2021 8.671 8.950 8.652 8.913 1,163,540 +0.23(+2.68%)
Mar 24, 2021 8.754 8.903 8.661 8.680 956,870 -0.01(-0.11%)
Mar 23, 2021 9.145 9.145 8.689 8.689 2,186,366 -0.47(-5.18%)
Mar 22, 2021 9.248 9.346 9.034 9.164 1,434,900 -0.14(-1.50%)
Mar 19, 2021 8.708 9.434 8.671 9.304 2,880,234 +0.65(+7.53%)
Mar 18, 2021 8.466 8.703 8.456 8.652 1,812,846 +0.07(+0.76%)
Mar 17, 2021 8.512 8.652 8.331 8.587 1,364,343 +0.11(+1.32%)
Mar 16, 2021 8.270 8.559 8.168 8.475 2,034,747 +0.17(+2.02%)
Mar 15, 2021 8.028 8.354 8.019 8.307 874,109 +0.27(+3.36%)
Mar 12, 2021 7.972 8.428 7.916 8.037 2,656,357 -0.03(-0.35%)
Mar 11, 2021 7.432 8.070 7.376 8.065 2,603,247 +0.63(+8.52%)
Mar 10, 2021 7.190 7.437 7.162 7.432 1,166,140 +0.31(+4.31%)
Mar 09, 2021 7.208 7.218 7.078 7.125 1,270,964 +0.05(+0.66%)
Mar 08, 2021 6.966 7.152 6.799 7.078 1,577,217 +0.15(+2.15%)
Mar 05, 2021 7.013 7.013 6.659 6.929 1,426,910 +0.04(+0.54%)
Mar 04, 2021 7.069 7.157 6.780 6.892 1,717,831 -0.09(-1.33%)
Mar 03, 2021 7.022 7.134 6.966 6.985 961,402 -0.09(-1.32%)
Mar 02, 2021 6.901 7.218 6.892 7.078 1,768,917 +0.15(+2.15%)
Mar 01, 2021 7.050 7.087 6.864 6.929 1,807,532 +0.03(+0.40%)
Feb 26, 2021 6.901 7.031 6.687 6.901 3,790,454 +0.03(+0.41%)
Feb 25, 2021 7.367 7.422 6.854 6.873 1,339,826 -0.50(-6.82%)
Feb 24, 2021 7.180 7.423 7.180 7.376 1,178,438 +0.13(+1.80%)
Feb 23, 2021 7.292 7.292 6.948 7.246 1,364,129 -0.01(-0.13%)
Feb 22, 2021 7.450 7.525 7.208 7.255 1,906,779 -0.22(-2.99%)
Feb 19, 2021 7.655 7.739 7.385 7.478 1,331,131 -0.07(-0.99%)
Feb 18, 2021 7.916 7.916 7.553 7.553 1,857,628 -0.36(-4.59%)
Feb 17, 2021 7.991 8.037 7.758 7.916 1,624,449 -0.15(-1.85%)
Feb 16, 2021 7.944 8.135 7.814 8.065 1,194,172 +0.13(+1.64%)
Feb 12, 2021 8.149 8.210 7.935 7.935 757,747 -0.29(-3.51%)
Feb 11, 2021 8.186 8.405 8.023 8.223 2,189,250 +0.09(+1.15%)
Feb 10, 2021 8.037 8.205 8.037 8.130 1,336,436 +0.14(+1.75%)
Feb 09, 2021 7.851 8.102 7.828 7.991 1,099,325 +0.12(+1.54%)
Feb 08, 2021 7.655 7.900 7.622 7.870 1,672,639 +0.16(+2.05%)
Feb 05, 2021 7.572 7.879 7.544 7.711 2,792,938 +0.23(+3.11%)
Feb 04, 2021 7.497 7.511 7.376 7.478 918,688 +0.02(+0.25%)
Feb 03, 2021 7.413 7.497 7.357 7.460 1,829,019 +0.06(+0.75%)
Feb 02, 2021 7.404 7.469 7.246 7.404 1,255,799 +0.11(+1.53%)
Feb 01, 2021 7.199 7.357 7.143 7.292 968,860 +0.30(+4.26%)
Jan 29, 2021 7.618 7.749 6.985 6.994 1,976,993 -0.63(-8.30%)
Jan 28, 2021 7.618 7.767 7.600 7.627 1,209,887 +0.10(+1.36%)
Jan 27, 2021 8.093 8.130 7.525 7.525 1,990,119 -0.70(-8.49%)
Jan 26, 2021 8.158 8.373 8.061 8.223 3,796,572 +0.19(+2.32%)
Jan 25, 2021 8.009 8.112 7.898 8.037 1,378,661 +0.03(+0.35%)
Jan 22, 2021 7.888 8.065 7.739 8.009 1,269,175 +0.02(+0.23%)
Jan 21, 2021 7.963 8.102 7.935 7.991 1,445,627 +0.03(+0.35%)
Jan 20, 2021 7.898 8.037 7.730 7.963 806,546 +0.14(+1.79%)
Jan 19, 2021 8.009 8.084 7.776 7.823 644,350 -0.09(-1.18%)
Jan 15, 2021 8.028 8.093 7.898 7.916 795,972 -0.23(-2.86%)
Jan 14, 2021 8.205 8.307 8.102 8.149 1,733,850 -0.05(-0.57%)
Jan 13, 2021 8.400 8.400 8.168 8.196 1,021,137 -0.22(-2.65%)
Jan 12, 2021 8.540 8.615 8.326 8.419 975,684 -0.07(-0.88%)
Jan 11, 2021 8.522 8.568 8.373 8.494 857,837 -0.15(-1.72%)
Jan 08, 2021 8.484 8.698 8.475 8.643 1,010,830 +0.17(+1.98%)
Jan 07, 2021 8.363 8.577 8.205 8.475 1,419,242 +0.20(+2.36%)
Jan 06, 2021 8.037 8.475 8.014 8.279 964,249 +0.27(+3.37%)
Jan 05, 2021 7.702 8.047 7.665 8.009 726,969 +0.26(+3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.